NASDAQ:ADI
Analog Devices Stock Price (Quote)
$204.86
+1.29 (+0.634%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $80.02 | Wednesday, 8th May 2024 ADI stock ended at $204.86. This is 0.634% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.58% from a day low at $201.81 to a day high of $205.00. |
| 90 days | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Apr 13, 2020 | $97.52 | $100.22 | $97.33 | $99.67 | 2 345 155 |
| Apr 09, 2020 | $101.34 | $103.57 | $97.87 | $98.79 | 2 751 024 |
| Apr 08, 2020 | $97.22 | $101.56 | $95.75 | $101.40 | 2 999 059 |
| Apr 07, 2020 | $99.02 | $100.92 | $95.85 | $96.25 | 3 806 477 |
| Apr 06, 2020 | $90.14 | $96.30 | $89.92 | $95.80 | 3 621 712 |
| Apr 03, 2020 | $87.39 | $88.80 | $85.34 | $86.56 | 2 233 893 |
| Apr 02, 2020 | $83.13 | $88.27 | $82.90 | $87.70 | 3 532 893 |
| Apr 01, 2020 | $86.04 | $88.11 | $83.67 | $84.09 | 3 228 791 |
| Mar 31, 2020 | $90.56 | $92.27 | $89.18 | $89.65 | 3 372 632 |
| Mar 30, 2020 | $89.08 | $91.47 | $87.60 | $90.97 | 3 212 377 |
| Mar 27, 2020 | $89.26 | $92.63 | $88.26 | $88.67 | 3 003 466 |
| Mar 26, 2020 | $94.53 | $96.50 | $90.86 | $92.62 | 5 043 997 |
| Mar 25, 2020 | $92.66 | $97.44 | $89.74 | $94.36 | 3 840 369 |
| Mar 24, 2020 | $89.78 | $94.00 | $87.44 | $93.73 | 3 635 585 |
| Mar 23, 2020 | $85.78 | $87.51 | $80.51 | $85.16 | 4 022 001 |
| Mar 20, 2020 | $91.68 | $93.37 | $84.88 | $85.08 | 4 545 106 |
| Mar 19, 2020 | $82.44 | $91.70 | $79.44 | $90.32 | 4 280 115 |
| Mar 18, 2020 | $87.44 | $92.49 | $79.08 | $82.23 | 5 715 338 |
| Mar 17, 2020 | $86.14 | $96.90 | $82.32 | $95.44 | 4 804 497 |
| Mar 16, 2020 | $89.84 | $92.86 | $83.02 | $83.21 | 7 045 832 |
| Mar 13, 2020 | $94.88 | $100.46 | $89.36 | $99.79 | 6 119 310 |
| Mar 12, 2020 | $89.79 | $95.36 | $87.25 | $90.01 | 8 464 356 |
| Mar 11, 2020 | $99.48 | $100.65 | $93.96 | $94.41 | 4 150 056 |
| Mar 10, 2020 | $100.13 | $102.54 | $96.12 | $102.44 | 4 096 737 |
| Mar 09, 2020 | $99.61 | $103.61 | $97.11 | $97.51 | 4 924 629 |
